See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-232,904.002,920.002,822.002,878.002,845.40832,322
2025-05-222,952.002,964.722,906.002,906.002,873.09533,508
2025-05-212,932.002,974.002,930.612,974.002,940.321,022,005
2025-05-202,972.002,975.442,940.002,954.002,920.54671,201
2025-05-192,972.002,979.702,936.002,956.002,922.52968,770
2025-05-163,010.003,020.002,985.633,000.002,966.02520,497
2025-05-152,956.003,000.002,952.002,998.002,964.041,459,499
2025-05-142,984.002,992.002,960.002,968.002,934.38617,006
2025-05-132,930.002,990.002,920.002,990.002,956.13666,259
2025-05-122,910.002,944.002,902.112,934.002,900.77939,598
2025-05-092,866.002,896.002,864.002,896.002,863.20523,230
2025-05-082,868.002,912.002,860.002,876.002,843.43441,983
2025-05-072,834.002,842.002,804.002,830.002,797.95462,632
2025-05-062,848.002,856.002,797.392,842.002,809.81491,979
2025-05-022,792.002,856.492,768.002,838.002,805.861,045,631
2025-05-012,760.002,788.002,746.002,778.002,746.54268,297
2025-04-302,748.002,766.552,732.002,756.002,724.781,092,466
2025-04-292,734.002,746.002,716.002,740.002,708.97556,698
2025-04-282,732.002,750.462,720.002,728.002,697.10423,156
2025-04-252,722.002,736.002,704.002,730.002,699.08342,946
2025-04-242,694.002,700.002,658.002,700.002,669.42565,616
2025-04-232,692.002,732.002,684.002,694.002,663.491,148,881
2025-04-222,634.002,658.002,612.002,652.002,621.961,439,604
2025-04-172,656.002,666.002,610.002,656.002,625.92806,191
2025-04-162,654.002,680.002,630.002,666.002,635.801,128,660
2025-04-152,600.002,696.002,588.002,674.002,643.711,588,507
2025-04-142,586.002,608.002,554.002,602.002,572.53844,049
2025-04-112,546.002,556.002,485.322,530.002,501.34995,866
2025-04-102,502.002,558.002,499.212,526.002,497.39704,877
2025-04-092,354.002,422.002,342.002,382.002,355.02604,547
2025-04-082,364.002,456.002,350.002,456.002,428.181,457,040
2025-04-072,394.002,502.002,316.002,360.002,333.271,159,885
2025-04-042,554.002,598.002,478.002,502.002,473.66786,523
2025-04-032,584.002,592.002,542.002,562.002,532.98686,978
2025-04-022,624.002,650.002,592.002,650.002,619.99761,698
2025-04-012,600.002,650.002,589.502,632.002,602.19544,529
2025-03-312,606.002,608.002,573.662,581.002,551.77674,118
2025-03-282,625.002,635.272,608.002,621.002,591.31516,007
2025-03-272,617.002,632.002,604.002,630.002,600.21499,052
2025-03-262,668.002,670.002,625.002,632.002,602.19382,766
2025-03-252,635.002,661.002,606.002,656.002,625.92777,311
2025-03-242,647.002,662.002,624.002,645.002,615.04817,835
2025-03-212,646.002,652.002,621.492,643.002,613.061,130,102
2025-03-202,673.002,685.002,654.512,673.002,642.72492,404
2025-03-192,641.002,671.002,628.002,671.002,640.75511,323
2025-03-182,702.002,706.002,634.322,644.002,614.05687,278
2025-03-172,712.002,718.002,668.002,690.002,659.53395,507
2025-03-142,675.002,725.002,670.002,711.002,680.29961,355
2025-03-132,662.002,764.002,627.002,672.002,641.74683,408
2025-03-122,600.002,641.002,593.002,640.002,610.10791,671
2025-03-112,684.002,684.002,584.002,584.002,554.731,017,597
2025-03-102,734.002,736.002,664.002,679.002,648.66608,545
2025-03-072,685.002,721.002,666.002,721.002,690.18777,008
2025-03-062,820.002,823.002,712.002,721.002,690.18991,945
2025-03-052,812.002,845.002,794.002,794.002,762.351,309,356
2025-03-042,780.002,792.572,741.002,770.002,738.631,066,819
2025-03-032,807.002,831.002,792.002,795.002,763.34423,244
2025-02-282,749.002,800.002,749.002,800.002,768.291,409,131
2025-02-272,816.002,828.002,776.002,777.002,745.551,370,709
2025-02-262,831.002,882.002,823.002,842.002,809.81472,553
← NewerPage 7 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-090.1511 GBP
2025-12-180.0963 GBP
2025-07-100.1412 GBP
2024-12-190.0900 GBP
2024-07-110.1320 GBP
2023-12-210.0841 GBP
2023-07-130.1234 GBP
2022-12-220.0786 GBP
2022-07-140.1153 GBP
2021-12-230.0735 GBP
2021-07-080.1078 GBP
2020-12-240.0687 GBP
2020-08-270.0996 GBP
2019-12-240.0654 GBP
2019-07-110.0960 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.